Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.40 | 36.16 | 34.94 | 36.01 | 244,109 | +0.33(+0.92%) |
Sep 29, 2021 | 36.00 | 36.38 | 35.30 | 35.68 | 550,039 | -0.89(-2.43%) |
Sep 28, 2021 | 36.74 | 36.74 | 35.88 | 36.57 | 602,858 | +2.22(+6.46%) |
Sep 27, 2021 | 33.65 | 34.45 | 33.65 | 34.35 | 414,588 | +1.87(+5.76%) |
Sep 24, 2021 | 32.00 | 32.57 | 32.00 | 32.48 | 229,207 | +0.62(+1.95%) |
Sep 23, 2021 | 31.99 | 32.11 | 31.68 | 31.86 | 192,784 | +1.12(+3.64%) |
Sep 22, 2021 | 30.78 | 31.00 | 30.45 | 30.74 | 130,574 | -0.16(-0.52%) |
Sep 21, 2021 | 30.92 | 31.00 | 30.75 | 30.90 | 240,715 | +2.00(+6.92%) |
Sep 20, 2021 | 29.36 | 29.65 | 28.87 | 28.90 | 545,776 | -1.83(-5.96%) |
Sep 17, 2021 | 30.62 | 30.94 | 30.61 | 30.73 | 167,466 | +0.08(+0.26%) |
Sep 16, 2021 | 30.59 | 30.84 | 30.45 | 30.65 | 84,462 | +0.45(+1.49%) |
Sep 15, 2021 | 30.12 | 30.20 | 29.61 | 30.20 | 105,838 | +0.32(+1.07%) |
Sep 14, 2021 | 29.88 | 30.05 | 29.61 | 29.88 | 226,366 | -0.95(-3.08%) |
Sep 13, 2021 | 30.81 | 31.00 | 30.75 | 30.83 | 284,093 | +0.71(+2.36%) |
Sep 10, 2021 | 29.79 | 30.18 | 29.79 | 30.12 | 356,938 | +0.77(+2.62%) |
Sep 09, 2021 | 28.48 | 29.50 | 28.48 | 29.35 | 386,394 | +1.68(+6.07%) |
Sep 08, 2021 | 27.48 | 27.94 | 27.48 | 27.67 | 127,234 | +0.77(+2.86%) |
Sep 07, 2021 | 27.10 | 27.10 | 26.69 | 26.90 | 227,112 | -0.46(-1.68%) |
Sep 03, 2021 | 27.50 | 27.50 | 27.26 | 27.36 | 171,875 | -0.90(-3.18%) |
Sep 02, 2021 | 28.27 | 28.52 | 28.05 | 28.26 | 132,839 | +0.53(+1.91%) |
Sep 01, 2021 | 27.94 | 28.08 | 27.63 | 27.73 | 198,584 | -0.60(-2.12%) |
Aug 31, 2021 | 28.60 | 28.60 | 28.17 | 28.33 | 276,520 | -1.61(-5.38%) |
Aug 30, 2021 | 30.03 | 30.03 | 29.82 | 29.94 | 103,902 | -0.06(-0.20%) |
Aug 27, 2021 | 30.28 | 30.28 | 29.82 | 30.00 | 103,389 | -0.74(-2.41%) |
Aug 26, 2021 | 30.29 | 30.80 | 30.24 | 30.74 | 105,758 | +1.34(+4.56%) |
Aug 25, 2021 | 29.49 | 29.65 | 29.31 | 29.40 | 201,867 | -0.97(-3.19%) |
Aug 24, 2021 | 30.62 | 30.62 | 30.06 | 30.37 | 178,815 | +0.04(+0.13%) |
Aug 23, 2021 | 30.42 | 30.43 | 30.15 | 30.33 | 148,089 | +0.35(+1.17%) |
Aug 20, 2021 | 29.66 | 30.00 | 29.65 | 29.98 | 112,073 | +0.71(+2.43%) |
Aug 19, 2021 | 29.53 | 29.70 | 29.22 | 29.27 | 213,377 | -0.33(-1.11%) |
Aug 18, 2021 | 30.02 | 30.13 | 29.60 | 29.60 | 191,790 | +0.39(+1.34%) |
Aug 17, 2021 | 29.04 | 29.59 | 29.04 | 29.21 | 389,842 | +0.43(+1.49%) |
Aug 16, 2021 | 28.36 | 28.89 | 28.36 | 28.78 | 170,406 | +0.81(+2.90%) |
Aug 13, 2021 | 28.10 | 28.46 | 27.91 | 27.97 | 109,692 | -0.28(-0.99%) |
Aug 12, 2021 | 28.03 | 28.49 | 28.01 | 28.25 | 164,250 | +0.48(+1.73%) |
Aug 11, 2021 | 27.50 | 27.88 | 27.50 | 27.77 | 129,360 | +0.76(+2.81%) |
Aug 10, 2021 | 27.00 | 27.13 | 27.00 | 27.01 | 78,396 | +0.59(+2.23%) |
Aug 09, 2021 | 26.81 | 26.81 | 26.33 | 26.42 | 122,681 | -0.18(-0.68%) |
Aug 06, 2021 | 26.69 | 26.69 | 26.38 | 26.60 | 46,497 | -0.13(-0.49%) |
Aug 05, 2021 | 27.22 | 27.22 | 26.62 | 26.73 | 95,334 | -0.46(-1.69%) |
Aug 04, 2021 | 27.03 | 27.50 | 27.03 | 27.19 | 150,118 | +0.56(+2.10%) |
Aug 03, 2021 | 26.61 | 26.83 | 26.48 | 26.63 | 109,203 | +0.08(+0.30%) |
Aug 02, 2021 | 26.49 | 26.78 | 26.37 | 26.55 | 78,841 | +0.75(+2.91%) |
Jul 30, 2021 | 26.45 | 26.56 | 25.76 | 25.80 | 185,589 | -0.85(-3.19%) |
Jul 29, 2021 | 25.94 | 26.80 | 25.94 | 26.65 | 204,715 | +1.16(+4.55%) |
Jul 28, 2021 | 25.10 | 25.49 | 25.01 | 25.49 | 102,881 | +0.86(+3.49%) |
Jul 27, 2021 | 24.50 | 24.63 | 24.26 | 24.63 | 179,538 | -1.00(-3.90%) |
Jul 26, 2021 | 26.39 | 26.39 | 25.29 | 25.63 | 310,465 | -1.46(-5.39%) |
Jul 23, 2021 | 27.00 | 27.12 | 26.90 | 27.09 | 96,476 | +0.51(+1.92%) |
Jul 22, 2021 | 26.46 | 26.58 | 26.12 | 26.58 | 161,947 | +0.48(+1.84%) |
Jul 21, 2021 | 26.30 | 26.45 | 25.91 | 26.10 | 173,164 | +0.62(+2.43%) |
Jul 20, 2021 | 25.87 | 25.92 | 25.31 | 25.48 | 146,276 | +0.15(+0.59%) |
Jul 19, 2021 | 25.75 | 26.00 | 25.23 | 25.33 | 425,079 | +0.82(+3.35%) |
Jul 16, 2021 | 24.60 | 24.90 | 24.50 | 24.51 | 184,272 | +0.06(+0.25%) |
Jul 15, 2021 | 24.15 | 24.81 | 24.15 | 24.45 | 259,068 | +1.30(+5.62%) |
Jul 14, 2021 | 23.50 | 23.50 | 23.00 | 23.15 | 649,762 | -1.34(-5.47%) |
Jul 13, 2021 | 23.78 | 24.67 | 23.63 | 24.49 | 535,491 | -0.85(-3.35%) |
Jul 12, 2021 | 26.09 | 26.20 | 25.22 | 25.34 | 288,437 | -1.45(-5.41%) |
Jul 09, 2021 | 26.91 | 27.06 | 26.62 | 26.79 | 240,126 | +0.45(+1.71%) |
Jul 08, 2021 | 26.69 | 26.71 | 26.00 | 26.34 | 164,794 | -0.58(-2.15%) |
Jul 07, 2021 | 27.50 | 27.70 | 26.83 | 26.92 | 459,412 | +1.66(+6.57%) |
Jul 06, 2021 | 25.35 | 25.50 | 25.03 | 25.26 | 849,118 | -1.61(-5.99%) |
Jul 02, 2021 | 27.00 | 27.07 | 26.43 | 26.87 | 273,984 | -0.45(-1.65%) |
Jul 01, 2021 | 27.97 | 28.08 | 27.00 | 27.32 | 399,383 | -2.03(-6.92%) |
Jun 30, 2021 | 28.50 | 29.38 | 28.25 | 29.35 | 210,937 | +0.53(+1.84%) |
Jun 29, 2021 | 28.59 | 29.12 | 28.50 | 28.82 | 382,827 | -0.11(-0.38%) |
Jun 28, 2021 | 29.96 | 29.96 | 28.82 | 28.93 | 431,185 | -1.03(-3.44%) |
Jun 25, 2021 | 29.49 | 29.99 | 29.49 | 29.96 | 471,996 | +1.12(+3.88%) |
Jun 24, 2021 | 28.50 | 28.86 | 28.48 | 28.84 | 486,257 | +0.96(+3.44%) |
Jun 23, 2021 | 28.03 | 28.25 | 27.78 | 27.88 | 305,020 | +0.83(+3.07%) |
Jun 22, 2021 | 26.25 | 27.10 | 26.01 | 27.05 | 328,309 | +0.49(+1.84%) |
Jun 21, 2021 | 26.45 | 26.60 | 26.00 | 26.56 | 242,417 | -0.51(-1.88%) |
Jun 18, 2021 | 26.54 | 27.31 | 26.50 | 27.07 | 420,993 | -1.00(-3.56%) |
Jun 17, 2021 | 29.07 | 29.07 | 28.02 | 28.07 | 559,166 | -2.07(-6.87%) |
Jun 16, 2021 | 29.95 | 30.20 | 29.27 | 30.14 | 531,480 | +1.15(+3.97%) |
Jun 15, 2021 | 28.18 | 29.33 | 28.10 | 28.99 | 558,542 | +1.99(+7.37%) |
Jun 14, 2021 | 27.83 | 27.83 | 26.93 | 27.00 | 439,287 | -0.82(-2.95%) |
Jun 11, 2021 | 27.75 | 28.00 | 27.50 | 27.82 | 481,722 | +0.77(+2.85%) |
Jun 10, 2021 | 26.25 | 27.24 | 26.25 | 27.05 | 577,480 | +2.06(+8.24%) |
Jun 09, 2021 | 24.50 | 25.21 | 24.46 | 24.99 | 698,627 | +1.88(+8.14%) |
Jun 08, 2021 | 23.00 | 23.18 | 22.90 | 23.11 | 445,951 | +0.45(+1.99%) |
Jun 07, 2021 | 23.01 | 23.06 | 22.34 | 22.66 | 436,660 | -0.84(-3.57%) |
Jun 04, 2021 | 23.18 | 23.69 | 22.93 | 23.50 | 291,828 | +0.79(+3.48%) |
Jun 03, 2021 | 22.55 | 22.99 | 22.44 | 22.71 | 320,310 | +0.13(+0.58%) |
Jun 02, 2021 | 23.30 | 23.50 | 22.45 | 22.58 | 595,431 | -1.27(-5.32%) |
Jun 01, 2021 | 24.00 | 24.37 | 23.78 | 23.85 | 281,925 | +0.85(+3.70%) |
May 28, 2021 | 23.06 | 23.43 | 23.00 | 23.00 | 383,025 | -0.92(-3.85%) |
May 27, 2021 | 23.82 | 24.00 | 23.51 | 23.92 | 242,191 | -0.04(-0.17%) |
May 26, 2021 | 23.07 | 24.36 | 22.90 | 23.96 | 597,054 | +0.00(+0.00%) |
May 25, 2021 | 24.31 | 24.64 | 23.83 | 23.96 | 767,962 | -1.28(-5.07%) |
May 24, 2021 | 25.58 | 25.58 | 24.55 | 25.24 | 789,953 | -1.62(-6.03%) |
May 21, 2021 | 26.40 | 26.87 | 26.13 | 26.86 | 652,311 | +1.24(+4.84%) |
May 20, 2021 | 25.16 | 25.75 | 25.02 | 25.62 | 463,414 | +1.17(+4.79%) |
May 19, 2021 | 24.51 | 25.35 | 24.12 | 24.45 | 606,852 | +0.37(+1.54%) |
May 18, 2021 | 23.14 | 24.26 | 23.14 | 24.08 | 602,001 | +2.15(+9.80%) |
May 17, 2021 | 22.35 | 22.70 | 21.75 | 21.93 | 806,237 | -1.02(-4.44%) |
May 14, 2021 | 23.01 | 23.38 | 22.64 | 22.95 | 854,346 | -1.01(-4.22%) |
May 13, 2021 | 23.80 | 24.20 | 23.65 | 23.96 | 491,911 | -0.24(-0.99%) |
May 12, 2021 | 24.55 | 24.55 | 23.58 | 24.20 | 858,529 | -1.79(-6.89%) |
May 11, 2021 | 25.78 | 25.99 | 25.25 | 25.99 | 959,389 | -1.60(-5.80%) |
May 10, 2021 | 27.50 | 27.74 | 27.05 | 27.59 | 1,142,495 | +1.69(+6.53%) |
May 07, 2021 | 25.50 | 26.11 | 25.18 | 25.90 | 641,372 | +2.34(+9.93%) |
May 06, 2021 | 24.89 | 24.92 | 23.29 | 23.56 | 1,398,892 | -3.11(-11.66%) |
May 05, 2021 | 27.22 | 27.50 | 26.20 | 26.67 | 1,618,620 | +0.46(+1.76%) |
May 04, 2021 | 26.13 | 26.32 | 25.45 | 26.21 | 1,040,486 | +1.13(+4.51%) |
May 03, 2021 | 24.91 | 25.39 | 24.75 | 25.08 | 880,288 | +0.38(+1.54%) |
Apr 30, 2021 | 24.03 | 24.78 | 24.03 | 24.70 | 612,900 | +0.69(+2.87%) |
Apr 29, 2021 | 23.85 | 24.10 | 23.60 | 24.01 | 479,012 | +0.49(+2.08%) |
Apr 28, 2021 | 23.25 | 23.56 | 22.84 | 23.52 | 625,983 | +0.54(+2.35%) |
Apr 27, 2021 | 22.40 | 23.00 | 22.34 | 22.98 | 566,471 | +1.58(+7.38%) |
Apr 26, 2021 | 21.67 | 21.69 | 21.30 | 21.40 | 273,479 | +0.48(+2.29%) |
Apr 23, 2021 | 20.99 | 21.37 | 20.85 | 20.92 | 180,600 | +0.45(+2.20%) |
Apr 22, 2021 | 21.11 | 21.11 | 20.31 | 20.47 | 289,338 | -1.41(-6.44%) |
Apr 21, 2021 | 21.25 | 22.15 | 21.25 | 21.88 | 570,557 | +1.43(+6.99%) |
Apr 20, 2021 | 20.10 | 20.48 | 20.03 | 20.45 | 281,912 | +0.45(+2.25%) |
Apr 19, 2021 | 20.07 | 20.10 | 19.90 | 20.00 | 234,031 | +0.21(+1.06%) |
Apr 16, 2021 | 19.77 | 20.17 | 19.70 | 19.79 | 285,800 | -0.51(-2.51%) |
Apr 15, 2021 | 19.49 | 20.42 | 19.37 | 20.30 | 394,621 | +1.51(+8.04%) |
Apr 14, 2021 | 18.50 | 18.90 | 17.85 | 18.79 | 334,964 | +1.72(+10.08%) |
Apr 13, 2021 | 17.76 | 17.76 | 17.01 | 17.07 | 219,302 | -1.01(-5.59%) |
Apr 12, 2021 | 18.01 | 18.30 | 17.91 | 18.08 | 184,658 | +0.56(+3.20%) |
Apr 09, 2021 | 16.84 | 17.59 | 16.80 | 17.52 | 142,700 | +0.99(+5.99%) |
Apr 08, 2021 | 16.09 | 16.69 | 15.57 | 16.53 | 357,562 | -0.44(-2.59%) |
Apr 07, 2021 | 17.40 | 17.71 | 16.85 | 16.97 | 163,635 | -0.60(-3.41%) |
Apr 06, 2021 | 18.07 | 18.18 | 17.31 | 17.57 | 370,298 | -0.64(-3.51%) |
Apr 05, 2021 | 18.14 | 18.27 | 17.68 | 18.21 | 677,243 | +0.28(+1.56%) |
Apr 01, 2021 | 17.40 | 18.02 | 17.33 | 17.93 | 185,800 | +1.01(+5.97%) |
Mar 31, 2021 | 16.27 | 17.00 | 16.27 | 16.92 | 170,981 | +0.42(+2.55%) |
Mar 30, 2021 | 16.18 | 16.50 | 16.17 | 16.50 | 180,238 | -0.37(-2.19%) |
Mar 29, 2021 | 17.88 | 17.88 | 16.65 | 16.87 | 248,421 | -1.55(-8.41%) |
Mar 26, 2021 | 19.00 | 19.00 | 18.21 | 18.42 | 229,400 | -0.88(-4.56%) |
Mar 25, 2021 | 18.79 | 19.43 | 18.07 | 19.30 | 446,597 | +2.06(+11.95%) |
Mar 24, 2021 | 16.78 | 17.45 | 15.74 | 17.24 | 467,965 | +0.54(+3.23%) |
Mar 23, 2021 | 17.80 | 17.80 | 16.61 | 16.70 | 531,104 | -2.36(-12.38%) |
Mar 22, 2021 | 19.80 | 19.80 | 18.87 | 19.06 | 250,465 | -0.51(-2.61%) |
Mar 19, 2021 | 20.40 | 20.70 | 19.30 | 19.57 | 420,700 | -0.76(-3.74%) |
Mar 18, 2021 | 20.81 | 20.84 | 19.72 | 20.33 | 682,123 | +0.83(+4.26%) |
Mar 17, 2021 | 18.59 | 19.54 | 18.54 | 19.50 | 330,693 | +1.50(+8.33%) |
Mar 16, 2021 | 17.67 | 18.19 | 17.50 | 18.00 | 350,167 | +0.05(+0.28%) |
Mar 15, 2021 | 17.46 | 17.97 | 17.02 | 17.95 | 309,749 | +1.36(+8.20%) |
Mar 12, 2021 | 16.35 | 16.60 | 16.15 | 16.59 | 103,700 | +0.39(+2.41%) |
Mar 11, 2021 | 16.34 | 16.39 | 15.61 | 16.20 | 110,137 | +0.88(+5.74%) |
Mar 10, 2021 | 15.70 | 15.80 | 15.25 | 15.32 | 290,940 | -1.01(-6.18%) |
Mar 09, 2021 | 16.58 | 16.66 | 15.51 | 16.33 | 415,834 | -0.17(-1.03%) |
Mar 08, 2021 | 16.66 | 16.66 | 16.45 | 16.50 | 404,514 | +0.25(+1.54%) |
Mar 05, 2021 | 16.00 | 16.35 | 15.59 | 16.25 | 293,900 | +0.99(+6.49%) |
Mar 04, 2021 | 15.63 | 15.63 | 14.75 | 15.26 | 178,129 | -0.02(-0.13%) |
Mar 03, 2021 | 15.50 | 15.50 | 14.89 | 15.28 | 217,441 | +0.39(+2.62%) |
Mar 02, 2021 | 14.34 | 14.90 | 14.14 | 14.89 | 237,996 | +1.87(+14.36%) |
Mar 01, 2021 | 13.00 | 13.35 | 12.97 | 13.02 | 49,254 | +0.31(+2.44%) |
Feb 26, 2021 | 13.43 | 13.43 | 12.66 | 12.71 | 98,600 | -0.60(-4.51%) |
Feb 25, 2021 | 13.17 | 13.64 | 13.04 | 13.31 | 118,494 | +0.14(+1.06%) |
Feb 24, 2021 | 12.66 | 13.36 | 12.51 | 13.17 | 147,725 | -0.17(-1.27%) |
Feb 23, 2021 | 12.80 | 13.49 | 12.51 | 13.34 | 210,702 | -0.40(-2.91%) |
Feb 22, 2021 | 14.50 | 14.80 | 13.61 | 13.74 | 226,688 | -0.76(-5.24%) |
Feb 19, 2021 | 13.79 | 14.50 | 13.79 | 14.50 | 202,500 | +0.98(+7.25%) |
Feb 18, 2021 | 13.91 | 14.00 | 13.00 | 13.52 | 361,242 | -3.14(-18.85%) |
Feb 17, 2021 | 17.25 | 17.35 | 15.90 | 16.66 | 352,436 | +0.84(+5.31%) |
Feb 16, 2021 | 14.97 | 16.19 | 14.92 | 15.82 | 517,479 | +3.39(+27.27%) |
Feb 12, 2021 | 12.06 | 12.76 | 12.06 | 12.43 | 368,800 | +0.88(+7.62%) |
Feb 11, 2021 | 10.74 | 11.55 | 10.57 | 11.55 | 131,461 | +0.80(+7.44%) |
Feb 10, 2021 | 10.55 | 10.84 | 10.55 | 10.75 | 83,668 | +0.65(+6.44%) |
Feb 09, 2021 | 10.21 | 10.30 | 9.980 | 10.10 | 63,770 | +0.31(+3.17%) |
Feb 08, 2021 | 10.01 | 10.05 | 9.574 | 9.790 | 85,234 | -0.45(-4.39%) |
Feb 05, 2021 | 10.25 | 10.35 | 10.02 | 10.24 | 85,200 | +0.43(+4.38%) |
Feb 04, 2021 | 9.450 | 9.950 | 9.450 | 9.810 | 41,167 | +0.36(+3.81%) |
Feb 03, 2021 | 9.360 | 9.550 | 9.360 | 9.450 | 87,742 | +0.22(+2.38%) |
Feb 02, 2021 | 9.370 | 9.370 | 9.210 | 9.230 | 104,478 | -0.96(-9.42%) |
Feb 01, 2021 | 10.46 | 10.46 | 10.00 | 10.19 | 38,481 | -0.15(-1.45%) |
Jan 29, 2021 | 9.860 | 10.53 | 9.860 | 10.34 | 116,500 | +0.58(+5.94%) |
Jan 28, 2021 | 9.830 | 10.00 | 9.571 | 9.760 | 59,207 | -0.26(-2.62%) |
Jan 27, 2021 | 9.630 | 10.10 | 9.630 | 10.02 | 130,769 | +0.42(+4.40%) |
Jan 26, 2021 | 10.17 | 10.17 | 9.580 | 9.600 | 299,402 | -1.10(-10.28%) |
Jan 25, 2021 | 10.68 | 10.71 | 10.31 | 10.70 | 94,439 | -0.30(-2.73%) |
Jan 22, 2021 | 11.04 | 11.06 | 10.72 | 11.00 | 133,300 | -0.33(-2.91%) |
Jan 21, 2021 | 10.84 | 11.50 | 10.84 | 11.33 | 182,260 | +0.53(+4.91%) |
Jan 20, 2021 | 10.71 | 10.85 | 10.71 | 10.80 | 43,343 | +0.09(+0.84%) |
Jan 19, 2021 | 11.13 | 11.20 | 10.55 | 10.71 | 158,195 | -0.33(-2.99%) |
Jan 15, 2021 | 11.50 | 11.50 | 11.00 | 11.04 | 128,700 | +0.57(+5.44%) |
Jan 14, 2021 | 10.39 | 10.54 | 10.10 | 10.47 | 111,662 | +0.51(+5.12%) |
Jan 13, 2021 | 9.900 | 9.990 | 9.510 | 9.960 | 308,211 | -0.63(-5.95%) |
Jan 12, 2021 | 10.31 | 11.50 | 10.31 | 10.59 | 477,230 | -1.21(-10.25%) |
Jan 11, 2021 | 11.35 | 12.10 | 11.32 | 11.80 | 428,112 | +1.46(+14.12%) |
Jan 08, 2021 | 10.01 | 10.57 | 10.01 | 10.34 | 364,800 | +1.02(+10.94%) |
Jan 07, 2021 | 9.000 | 9.340 | 9.000 | 9.320 | 294,466 | +0.79(+9.26%) |
Jan 06, 2021 | 8.500 | 8.740 | 8.380 | 8.530 | 82,955 | -0.03(-0.35%) |
Jan 05, 2021 | 8.490 | 8.940 | 8.490 | 8.560 | 219,878 | +0.09(+1.06%) |
Jan 04, 2021 | 8.000 | 8.600 | 8.000 | 8.470 | 191,702 | +0.77(+10.00%) |
Dec 31, 2020 | 7.700 | 7.700 | 7.700 | 176,851 | +0.19(+2.53%) | |
Dec 30, 2020 | 7.440 | 7.690 | 7.345 | 7.510 | 176,851 | +0.31(+4.31%) |
Dec 29, 2020 | 7.570 | 7.585 | 7.110 | 7.200 | 132,964 | -0.43(-5.70%) |
Dec 28, 2020 | 7.750 | 7.760 | 7.600 | 7.635 | 34,554 | +0.08(+0.99%) |
Dec 24, 2020 | 7.770 | 7.770 | 7.560 | 7.560 | 13,100 | -0.17(-2.20%) |
Dec 23, 2020 | 7.600 | 7.800 | 7.590 | 7.730 | 95,687 | +0.22(+2.90%) |
Dec 22, 2020 | 7.440 | 7.550 | 7.440 | 7.512 | 54,156 | +0.24(+3.33%) |
Dec 21, 2020 | 7.390 | 7.500 | 7.250 | 7.270 | 57,642 | -0.19(-2.55%) |
Dec 18, 2020 | 7.410 | 7.525 | 7.360 | 7.460 | 39,300 | +0.05(+0.67%) |
Dec 17, 2020 | 7.210 | 7.470 | 7.210 | 7.410 | 68,289 | +0.32(+4.51%) |
Dec 16, 2020 | 7.260 | 7.280 | 7.030 | 7.090 | 42,025 | -0.21(-2.88%) |
Dec 15, 2020 | 7.300 | 7.300 | 7.270 | 7.300 | 42,452 | +0.00(+0.00%) |
Dec 14, 2020 | 7.270 | 7.560 | 7.270 | 7.300 | 83,272 | +0.12(+1.67%) |
Dec 11, 2020 | 7.100 | 7.200 | 7.090 | 7.180 | 54,000 | +0.14(+1.99%) |
Dec 10, 2020 | 6.990 | 7.120 | 6.990 | 7.040 | 50,097 | +0.33(+4.92%) |
Dec 09, 2020 | 6.640 | 6.780 | 6.620 | 6.710 | 75,777 | +0.25(+3.87%) |
Dec 08, 2020 | 6.475 | 6.495 | 6.450 | 6.460 | 14,370 | +0.06(+0.94%) |
Dec 07, 2020 | 6.560 | 6.560 | 6.260 | 6.400 | 15,576 | -0.14(-2.14%) |
Dec 04, 2020 | 6.420 | 6.550 | 6.420 | 6.540 | 54,200 | +0.30(+4.81%) |
Dec 03, 2020 | 6.100 | 6.290 | 6.100 | 6.240 | 37,872 | +0.07(+1.13%) |
Dec 02, 2020 | 6.250 | 6.250 | 6.129 | 6.170 | 46,527 | -0.24(-3.74%) |
Dec 01, 2020 | 6.420 | 6.455 | 6.350 | 6.410 | 22,719 | -0.01(-0.16%) |
Nov 30, 2020 | 6.570 | 6.570 | 6.370 | 6.420 | 39,115 | -0.20(-3.02%) |
Nov 27, 2020 | 6.400 | 6.720 | 6.360 | 6.620 | 59,000 | -0.08(-1.19%) |
Nov 25, 2020 | 6.750 | 6.800 | 6.660 | 6.700 | 35,300 | +0.11(+1.67%) |
Nov 24, 2020 | 6.630 | 6.660 | 6.353 | 6.590 | 89,820 | -0.02(-0.30%) |
Nov 23, 2020 | 6.550 | 6.800 | 6.500 | 6.610 | 43,386 | +0.00(+0.00%) |
Nov 20, 2020 | 6.540 | 6.720 | 6.540 | 6.610 | 13,600 | +0.01(+0.15%) |
Nov 19, 2020 | 6.400 | 6.710 | 6.400 | 6.600 | 93,103 | +0.23(+3.61%) |
Nov 18, 2020 | 6.450 | 6.470 | 6.336 | 6.370 | 14,571 | +0.12(+1.92%) |
Nov 17, 2020 | 6.480 | 6.480 | 6.250 | 6.250 | 24,333 | -0.03(-0.48%) |
Nov 16, 2020 | 6.510 | 6.510 | 6.250 | 6.280 | 13,867 | -0.03(-0.48%) |
Nov 13, 2020 | 6.500 | 6.500 | 6.232 | 6.310 | 63,500 | -0.10(-1.56%) |
Nov 12, 2020 | 6.500 | 6.500 | 6.260 | 6.410 | 46,664 | +0.19(+3.05%) |
Nov 11, 2020 | 6.350 | 6.458 | 6.210 | 6.220 | 98,895 | -0.45(-6.75%) |
Nov 10, 2020 | 6.900 | 6.900 | 6.650 | 6.670 | 77,860 | -0.34(-4.85%) |
Nov 09, 2020 | 7.030 | 7.050 | 6.920 | 7.010 | 57,731 | +0.21(+3.09%) |
Nov 06, 2020 | 6.600 | 6.880 | 6.560 | 6.800 | 26,300 | +0.26(+3.98%) |
Nov 05, 2020 | 6.290 | 6.690 | 6.290 | 6.540 | 44,522 | +0.18(+2.83%) |
Nov 04, 2020 | 6.550 | 6.550 | 6.350 | 6.360 | 27,011 | -0.20(-3.05%) |
Nov 03, 2020 | 6.630 | 6.630 | 6.310 | 6.560 | 28,699 | +0.04(+0.61%) |
Nov 02, 2020 | 6.670 | 6.710 | 6.500 | 6.520 | 22,864 | -0.25(-3.69%) |
Oct 30, 2020 | 6.749 | 6.820 | 6.630 | 6.770 | 71,900 | +0.27(+4.15%) |
Oct 29, 2020 | 6.800 | 6.800 | 6.500 | 6.500 | 81,098 | -0.36(-5.25%) |
Oct 28, 2020 | 7.030 | 7.095 | 6.850 | 6.860 | 33,264 | -0.26(-3.65%) |
Oct 27, 2020 | 7.390 | 7.460 | 7.120 | 7.120 | 33,077 | -0.06(-0.84%) |
Oct 26, 2020 | 7.090 | 7.290 | 7.090 | 7.180 | 141,860 | -0.21(-2.84%) |
Oct 23, 2020 | 7.400 | 7.500 | 7.333 | 7.390 | 10,600 | -0.12(-1.60%) |
Oct 22, 2020 | 7.670 | 7.800 | 7.490 | 7.510 | 44,234 | -0.16(-2.09%) |
Oct 21, 2020 | 7.500 | 7.870 | 7.500 | 7.670 | 54,823 | +0.28(+3.79%) |
Oct 20, 2020 | 7.100 | 7.450 | 7.100 | 7.390 | 51,237 | +0.28(+3.94%) |
Oct 19, 2020 | 7.000 | 7.170 | 6.830 | 7.110 | 195,634 | +0.11(+1.57%) |
Oct 16, 2020 | 7.280 | 7.330 | 7.000 | 7.000 | 103,100 | -0.40(-5.41%) |
Oct 15, 2020 | 7.440 | 7.440 | 7.130 | 7.400 | 112,105 | -0.09(-1.20%) |
Oct 14, 2020 | 7.700 | 7.700 | 7.460 | 7.489 | 53,537 | -0.45(-5.67%) |
Oct 13, 2020 | 7.900 | 7.950 | 7.900 | 7.940 | 59,500 | -0.01(-0.13%) |
Oct 12, 2020 | 7.900 | 7.990 | 7.900 | 7.950 | 37,236 | +0.07(+0.89%) |
Oct 09, 2020 | 8.040 | 8.085 | 7.860 | 7.880 | 54,800 | -0.25(-3.08%) |
Oct 08, 2020 | 8.100 | 8.160 | 8.060 | 8.130 | 79,114 | -0.03(-0.37%) |
Oct 07, 2020 | 8.390 | 8.390 | 8.130 | 8.160 | 68,372 | -0.36(-4.23%) |
Oct 06, 2020 | 8.530 | 8.680 | 8.510 | 8.520 | 110,897 | -0.21(-2.41%) |
Oct 05, 2020 | 8.740 | 8.845 | 8.700 | 8.730 | 59,279 | +0.08(+0.92%) |
Oct 02, 2020 | 8.550 | 8.750 | 8.550 | 8.650 | 134,200 | +0.29(+3.47%) |